チャート・インダストリーズ (GTLS)

GTLS
🏛️ アメリカ →
200.54
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 138.93 139.43 136.20 136.33 0.4M
2023-12-28 138.45 142.20 137.83 139.40 0.5M
2023-12-27 138.49 140.55 137.92 139.16 0.4M
2023-12-26 134.91 138.95 134.91 137.94 0.3M
2023-12-22 135.00 137.28 134.00 134.34 0.3M
2023-12-21 131.00 136.66 130.65 135.19 0.7M
2023-12-20 130.80 135.40 129.84 129.94 0.8M
2023-12-19 131.59 133.21 130.22 132.21 0.5M
2023-12-18 131.69 133.96 129.20 130.16 0.6M
2023-12-15 132.05 133.51 128.38 129.93 1.3M
2023-12-14 130.20 137.75 129.95 131.29 1.4M
2023-12-13 121.53 126.47 116.83 126.09 1.8M
2023-12-12 125.89 125.93 121.09 121.98 0.8M
2023-12-11 123.34 127.44 122.69 126.63 0.5M
2023-12-08 124.26 126.16 121.29 123.63 0.4M
2023-12-07 122.00 125.80 121.54 124.41 1.0M
2023-12-06 127.68 129.31 121.69 121.74 0.5M
2023-12-05 131.64 131.64 125.04 125.83 0.7M
2023-12-04 133.64 137.02 132.04 132.65 0.5M
2023-12-01 129.67 135.14 129.33 134.84 0.7M
2023-11-30 127.69 132.24 125.89 130.03 0.7M
2023-11-29 127.15 128.91 126.00 126.57 0.6M
2023-11-28 130.00 130.82 125.00 125.40 0.8M
2023-11-27 132.62 133.99 130.33 131.64 0.7M
2023-11-24 132.42 135.35 131.59 133.74 0.3M
2023-11-22 129.76 132.81 127.49 132.75 0.6M
2023-11-21 126.26 130.06 124.86 128.65 0.6M
2023-11-20 126.12 128.84 124.97 127.28 0.5M
2023-11-17 123.58 125.72 122.61 125.69 0.7M
2023-11-16 124.61 125.37 119.91 121.49 0.4M
2023-11-15 124.89 129.85 124.89 125.93 0.9M
2023-11-14 118.71 126.11 118.71 124.55 0.8M
2023-11-13 114.25 116.81 113.99 114.40 1.4M
2023-11-10 117.04 117.52 112.65 115.01 0.7M
2023-11-09 120.17 120.17 114.98 116.31 0.5M
2023-11-08 116.61 119.15 115.74 118.35 0.4M
2023-11-07 118.50 119.00 114.88 116.95 0.6M
2023-11-06 123.31 123.70 119.23 119.86 0.4M
2023-11-03 124.99 128.45 121.78 122.50 0.7M
2023-11-02 119.99 122.61 117.56 122.33 0.8M
2023-11-01 114.84 117.57 111.83 114.84 0.9M
2023-10-31 123.83 123.83 115.27 116.23 0.9M
2023-10-30 114.52 123.38 114.40 121.33 1.9M
2023-10-27 138.46 142.54 109.48 110.12 4.4M
2023-10-26 147.43 149.69 145.82 146.58 0.5M
2023-10-25 148.82 150.00 146.65 146.70 0.4M
2023-10-24 151.34 153.48 149.23 150.83 0.3M
2023-10-23 149.05 151.63 148.05 148.29 0.3M
2023-10-20 154.30 154.53 150.11 150.31 0.3M
2023-10-19 158.54 160.00 154.22 155.04 0.4M
2023-10-18 162.46 163.52 159.86 159.87 0.4M
2023-10-17 157.73 167.95 155.56 166.17 0.5M
2023-10-16 160.21 163.25 158.13 159.32 0.3M
2023-10-13 160.95 161.97 155.67 157.39 0.4M
2023-10-12 165.09 165.09 156.41 160.33 0.4M
2023-10-11 158.82 164.68 156.92 164.62 0.6M
2023-10-10 155.61 159.43 155.22 158.01 0.4M
2023-10-09 149.25 155.33 149.22 154.12 0.4M
2023-10-06 146.31 151.66 144.82 151.16 0.9M
2023-10-05 151.16 153.82 146.51 147.61 0.7M
2023-10-04 161.14 161.14 149.63 153.97 0.7M
2023-10-03 165.08 166.29 159.52 161.46 0.5M
2023-10-02 168.32 170.66 166.36 166.67 0.3M
2023-09-29 171.52 173.65 169.02 169.12 0.3M
2023-09-28 165.78 170.50 165.59 169.36 0.2M
2023-09-27 165.07 168.44 164.02 166.25 0.4M
2023-09-26 168.66 169.96 162.55 162.94 0.4M
2023-09-25 167.25 171.86 167.25 170.66 0.3M
2023-09-22 163.78 167.67 163.78 166.74 0.3M
2023-09-21 166.99 168.49 164.39 164.96 0.3M
2023-09-20 174.52 176.85 168.66 168.77 0.4M
2023-09-19 175.10 175.51 170.31 172.77 0.3M
2023-09-18 172.02 174.67 170.90 171.26 0.4M
2023-09-15 173.43 174.37 169.30 171.49 0.6M
2023-09-14 175.21 177.21 172.82 174.51 0.2M
2023-09-13 175.17 175.29 169.33 172.33 0.3M
2023-09-12 174.27 179.43 173.75 176.05 0.5M
2023-09-11 176.58 179.37 174.66 175.19 0.3M
2023-09-08 177.11 177.94 174.57 174.61 0.3M
2023-09-07 177.40 179.01 173.54 176.97 0.3M
2023-09-06 179.63 181.45 177.90 179.34 0.2M
2023-09-05 182.06 182.39 178.42 179.88 0.3M
2023-09-01 182.23 184.65 180.00 183.06 0.3M
2023-08-31 178.13 182.05 177.15 180.58 0.3M
2023-08-30 177.00 179.93 175.73 178.43 0.4M
2023-08-29 170.22 177.71 169.82 176.89 0.4M
2023-08-28 168.20 171.00 167.70 170.48 0.2M
2023-08-25 167.29 168.01 162.74 166.01 0.2M
2023-08-24 167.40 169.02 164.84 164.92 0.2M
2023-08-23 166.22 170.87 163.75 169.26 0.3M
2023-08-22 166.86 167.26 161.83 164.76 0.2M
2023-08-21 162.37 166.34 161.93 164.97 0.2M
2023-08-18 160.06 165.69 160.02 162.19 0.3M
2023-08-17 163.90 167.49 161.70 162.00 0.3M
2023-08-16 161.08 167.64 160.37 163.81 0.4M
2023-08-15 167.78 168.32 162.70 163.40 0.3M
2023-08-14 168.03 170.17 166.57 169.53 0.2M
2023-08-11 164.91 169.22 163.52 168.42 0.2M
2023-08-10 165.69 171.02 164.50 165.62 0.3M
2023-08-09 170.66 174.22 167.02 167.24 0.5M
2023-08-08 159.38 165.82 159.11 165.76 0.5M
2023-08-07 168.05 170.17 161.63 163.78 1.6M
2023-08-04 171.61 172.53 167.01 167.20 0.4M
2023-08-03 170.71 171.58 166.65 170.13 0.3M
2023-08-02 173.95 176.10 169.73 171.06 0.6M
2023-08-01 179.88 181.15 175.98 178.98 0.6M
2023-07-31 172.89 182.74 172.63 182.16 1.0M
2023-07-28 171.26 176.02 166.53 171.26 1.3M
2023-07-27 162.00 162.20 157.20 158.57 0.6M
2023-07-26 161.44 163.82 160.38 161.23 0.4M
2023-07-25 162.52 165.00 161.00 162.93 0.4M
2023-07-24 166.78 169.33 162.90 163.62 0.3M
2023-07-21 169.40 169.40 163.95 165.55 0.4M
2023-07-20 173.01 173.01 165.39 167.20 0.4M
2023-07-19 170.74 173.62 169.30 171.97 0.5M
2023-07-18 167.72 171.58 166.40 170.76 0.4M
2023-07-17 162.12 167.97 159.08 167.71 0.5M
2023-07-14 165.02 165.02 159.56 160.72 0.9M
2023-07-13 161.99 165.00 161.50 164.50 0.4M
2023-07-12 160.80 164.12 160.65 161.32 0.4M
2023-07-11 163.49 164.77 159.76 161.19 0.4M
2023-07-10 154.80 162.97 154.80 162.37 0.5M
2023-07-07 150.39 158.97 149.34 155.43 0.5M
2023-07-06 152.87 153.02 146.74 150.31 0.5M
2023-07-05 154.98 157.55 152.49 155.91 0.4M
2023-07-03 160.20 161.27 157.10 157.10 0.1M
2023-06-30 159.50 162.32 157.18 159.79 0.5M
2023-06-29 155.15 159.15 153.74 157.38 0.4M
2023-06-28 152.82 155.50 151.51 154.61 0.4M
2023-06-27 153.35 154.66 150.65 153.33 0.5M
2023-06-26 149.34 155.14 148.76 152.88 0.6M
2023-06-23 147.28 149.96 147.01 149.34 1.3M
2023-06-22 153.54 154.56 148.98 151.80 0.6M
2023-06-21 149.06 156.26 146.50 155.23 0.9M
2023-06-20 142.99 151.10 141.46 150.82 1.1M
2023-06-16 148.27 148.27 141.77 143.59 0.8M
2023-06-15 138.25 148.71 138.17 147.05 0.7M
2023-06-14 145.89 146.14 136.04 138.73 0.6M
2023-06-13 141.93 147.46 141.04 145.20 1.1M
2023-06-12 132.24 142.99 131.77 141.53 1.2M
2023-06-09 132.70 132.70 129.08 131.49 0.6M
2023-06-08 133.25 134.68 128.69 131.99 0.7M
2023-06-07 125.99 133.54 124.78 132.91 1.1M
2023-06-06 117.68 127.33 117.68 124.11 0.7M
2023-06-05 121.75 122.61 117.52 119.16 0.4M
2023-06-02 114.35 121.28 113.71 121.27 0.6M
2023-06-01 108.77 112.44 106.66 111.47 0.6M
2023-05-31 112.53 113.17 109.60 109.73 0.6M
2023-05-30 112.27 115.81 111.29 113.13 0.4M
2023-05-26 111.69 111.85 108.31 111.18 0.5M
2023-05-25 111.86 112.64 108.92 111.07 0.5M
2023-05-24 114.31 115.57 111.44 112.18 0.6M
2023-05-23 118.94 120.75 115.67 116.56 0.6M
2023-05-22 116.40 119.82 115.63 119.78 0.6M
2023-05-19 120.81 120.90 114.03 115.43 0.6M
2023-05-18 117.80 119.12 114.97 119.00 0.5M
2023-05-17 113.25 119.11 111.51 118.28 0.7M
2023-05-16 114.39 115.21 111.46 112.46 0.5M
2023-05-15 115.19 116.78 113.18 115.45 0.6M
2023-05-12 117.56 117.73 112.33 114.28 0.6M
2023-05-11 118.00 119.48 115.56 117.71 0.4M
2023-05-10 126.96 127.38 120.33 120.80 0.4M
2023-05-09 126.10 127.81 124.53 124.71 0.4M
2023-05-08 129.43 131.65 127.18 127.48 0.5M
2023-05-05 122.18 127.28 121.92 126.53 0.5M
2023-05-04 114.56 118.77 111.76 118.75 1.0M
2023-05-03 120.26 122.67 116.48 117.30 0.8M
2023-05-02 127.13 127.34 121.93 122.11 0.8M
2023-05-01 131.48 131.59 125.14 128.22 1.1M
2023-04-28 138.16 138.16 129.12 133.10 1.0M
2023-04-27 129.42 130.58 127.73 129.91 0.5M
2023-04-26 127.14 129.55 125.47 128.19 0.5M
2023-04-25 130.86 132.69 128.51 128.97 0.6M
2023-04-24 128.83 134.26 128.83 133.25 0.4M
2023-04-21 129.12 129.90 126.74 129.50 0.5M
2023-04-20 125.90 129.74 125.04 128.83 0.4M
2023-04-19 127.17 128.51 123.90 128.36 0.4M
2023-04-18 128.13 130.60 127.20 128.93 0.5M
2023-04-17 129.82 130.74 126.59 128.11 0.4M
2023-04-14 127.35 128.85 126.63 127.80 0.7M
2023-04-13 125.88 128.41 125.26 127.66 0.8M
2023-04-12 117.51 127.54 117.01 126.02 1.8M
2023-04-11 111.53 113.65 111.05 112.40 0.9M
2023-04-10 106.08 111.86 105.90 111.54 0.4M
2023-04-06 111.19 111.19 106.40 106.64 0.7M
2023-04-05 113.09 113.76 106.84 111.54 0.9M
2023-04-04 123.06 123.06 113.33 114.96 0.6M
2023-04-03 125.99 127.78 120.97 122.23 0.6M
2023-03-31 123.15 126.43 123.15 125.40 0.7M
2023-03-30 122.66 123.89 120.50 121.82 0.4M
2023-03-29 118.69 121.19 117.81 119.97 0.5M
2023-03-28 115.41 118.14 115.35 116.79 0.4M
2023-03-27 114.25 117.59 112.50 115.78 0.7M
2023-03-24 112.57 114.36 109.25 111.59 0.7M
2023-03-23 115.64 119.97 113.50 115.88 0.6M
2023-03-22 121.23 122.20 114.99 115.23 0.9M
2023-03-21 115.14 120.69 113.90 120.24 1.1M
2023-03-20 104.29 111.21 102.91 109.30 1.2M
2023-03-17 117.01 118.61 101.44 102.94 2.1M
2023-03-16 115.42 117.94 113.11 117.49 0.8M
2023-03-15 122.34 123.27 115.66 118.20 1.0M
2023-03-14 121.54 131.99 121.50 127.33 1.4M
2023-03-13 128.41 128.41 115.81 116.50 2.3M
2023-03-10 143.44 143.44 131.11 132.13 1.3M
2023-03-09 149.45 151.95 143.94 143.98 0.7M
2023-03-08 147.99 152.50 145.03 150.00 1.0M
2023-03-07 148.78 152.00 147.70 147.70 1.2M
2023-03-06 143.84 148.69 143.45 148.28 1.0M
2023-03-03 137.85 143.66 136.01 142.93 0.9M
2023-03-02 133.23 138.26 133.23 137.04 0.5M
2023-03-01 133.17 135.88 132.79 135.32 0.4M
2023-02-28 135.53 136.74 132.81 133.50 0.8M
2023-02-27 139.63 141.30 134.77 135.14 0.7M
2023-02-24 134.32 140.12 129.33 138.87 1.0M
2023-02-23 131.22 132.56 127.44 130.92 0.6M
2023-02-22 125.49 129.63 125.49 128.63 0.5M
2023-02-21 130.91 132.32 125.84 125.90 0.6M
2023-02-17 133.51 134.75 130.83 132.27 0.6M
2023-02-16 135.47 138.54 132.91 133.08 0.5M
2023-02-15 133.92 138.21 132.20 137.23 0.4M
2023-02-14 130.27 134.97 129.15 134.09 0.4M
2023-02-13 136.72 137.34 131.59 131.65 0.6M
2023-02-10 134.79 137.61 133.55 136.97 0.4M
2023-02-09 136.50 137.20 133.52 134.51 0.4M
2023-02-08 138.14 139.96 133.39 134.41 0.3M
2023-02-07 136.62 138.50 134.59 138.23 0.4M
2023-02-06 137.44 139.48 133.41 136.64 0.4M
2023-02-03 137.21 140.88 135.93 138.16 0.4M
2023-02-02 139.41 141.57 135.75 138.01 0.7M
2023-02-01 132.50 140.00 132.50 137.69 0.7M
2023-01-31 125.55 134.40 125.39 133.98 0.7M
2023-01-30 126.65 128.63 125.43 125.80 0.5M
2023-01-27 127.02 128.82 126.19 127.83 0.2M
2023-01-26 127.36 129.03 124.72 128.49 0.5M
2023-01-25 126.36 127.15 124.72 125.44 0.5M
2023-01-24 131.43 132.26 127.48 128.33 0.4M
2023-01-23 127.46 131.51 126.90 131.28 0.4M
2023-01-20 127.01 128.74 124.93 127.23 0.6M
2023-01-19 130.21 130.21 123.57 125.66 0.6M
2023-01-18 131.27 134.95 129.05 129.45 0.5M
2023-01-17 133.19 134.74 129.53 130.36 0.7M
2023-01-13 133.57 135.27 130.36 132.98 0.5M
2023-01-12 128.35 133.91 127.65 133.71 0.8M
2023-01-11 129.45 131.24 126.52 127.42 0.7M
2023-01-10 122.89 127.79 121.62 127.35 0.8M
2023-01-09 123.74 125.00 121.84 123.00 0.8M
2023-01-06 118.77 121.98 117.25 121.95 0.8M
2023-01-05 118.98 120.00 117.00 117.34 0.7M
2023-01-04 118.51 119.71 114.36 119.19 1.5M
2023-01-03 114.86 117.01 111.78 114.93 0.6M